Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
1.0323 USD |
413,005.9449 |
1.0257 USD |
0.9681 USD |
1.0865 USD |
0.9762 USD |
| 2021-06-06 |
0.9992 USD |
104,658.7273 |
0.9752 USD |
0.9662 USD |
1.0237 USD |
1.0165 USD |
| 2021-06-05 |
1.0140 USD |
492,275.9059 |
1.0264 USD |
0.9529 USD |
1.0915 USD |
0.9638 USD |
| 2021-06-04 |
1.0367 USD |
331,551.3419 |
1.1139 USD |
0.9716 USD |
1.1315 USD |
1.0274 USD |
| 2021-06-03 |
1.0727 USD |
450,690.1593 |
1.0190 USD |
1.0089 USD |
1.1516 USD |
1.1156 USD |
| 2021-06-02 |
1.0054 USD |
485,979.5742 |
0.8952 USD |
0.8736 USD |
1.0700 USD |
1.0324 USD |
| 2021-06-01 |
0.9046 USD |
181,120.0715 |
0.9352 USD |
0.8778 USD |
0.9505 USD |
0.8971 USD |
| 2021-05-31 |
0.9337 USD |
196,845.0959 |
0.8453 USD |
0.8146 USD |
0.9374 USD |
0.9359 USD |
| 2021-05-30 |
0.8500 USD |
327,247.4116 |
0.8314 USD |
0.7791 USD |
0.8916 USD |
0.8465 USD |
| 2021-05-29 |
0.8376 USD |
421,273.7840 |
0.9002 USD |
0.7918 USD |
0.9300 USD |
0.8239 USD |
| 2021-05-28 |
0.8956 USD |
378,821.0737 |
0.9652 USD |
0.8472 USD |
0.9859 USD |
0.8966 USD |
| 2021-05-27 |
0.9873 USD |
348,163.7342 |
1.0244 USD |
0.9387 USD |
1.0342 USD |
0.9693 USD |
| 2021-05-26 |
1.0074 USD |
660,328.5577 |
0.9777 USD |
0.9574 USD |
1.0599 USD |
1.0080 USD |
| 2021-05-25 |
0.9333 USD |
1,068,986.5489 |
0.9787 USD |
0.8692 USD |
1.0163 USD |
0.9742 USD |
| 2021-05-24 |
0.9223 USD |
1,247,965.6041 |
0.8211 USD |
0.8067 USD |
1.0043 USD |
0.9754 USD |
| 2021-05-23 |
0.8010 USD |
2,971,320.9300 |
0.9729 USD |
0.6807 USD |
1.0414 USD |
0.8122 USD |
| 2021-05-22 |
0.9515 USD |
1,425,644.8581 |
0.9758 USD |
0.8601 USD |
1.0155 USD |
1.0047 USD |
| 2021-05-21 |
0.9823 USD |
2,457,160.2744 |
1.1106 USD |
0.8486 USD |
1.1473 USD |
0.9673 USD |
| 2021-05-20 |
0.9904 USD |
2,501,913.3627 |
0.9374 USD |
0.8431 USD |
1.1194 USD |
1.0977 USD |
| 2021-05-19 |
1.0252 USD |
5,433,067.3791 |
1.3689 USD |
0.7981 USD |
1.3873 USD |
0.9890 USD |
| 2021-05-18 |
1.3339 USD |
420,862.4624 |
1.2838 USD |
1.2608 USD |
1.3926 USD |
1.3483 USD |
| 2021-05-17 |
1.3193 USD |
1,303,171.8836 |
1.4019 USD |
1.2601 USD |
1.4183 USD |
1.2803 USD |
| 2021-05-16 |
1.4626 USD |
1,450,925.5654 |
1.3923 USD |
1.3391 USD |
1.5423 USD |
1.4046 USD |
| 2021-05-15 |
1.4600 USD |
762,466.2967 |
1.4792 USD |
1.3769 USD |
1.5309 USD |
1.4151 USD |
| 2021-05-14 |
1.4040 USD |
630,845.7226 |
1.3522 USD |
1.3279 USD |
1.4800 USD |
1.4799 USD |
| 2021-05-13 |
1.3247 USD |
2,270,373.5020 |
1.2706 USD |
1.2143 USD |
1.4524 USD |
1.3054 USD |
| 2021-05-12 |
1.4109 USD |
746,689.1716 |
1.4737 USD |
1.3363 USD |
1.5005 USD |
1.3508 USD |
| 2021-05-11 |
1.3888 USD |
654,058.1146 |
1.3706 USD |
1.3247 USD |
1.4732 USD |
1.4732 USD |
| 2021-05-10 |
1.4211 USD |
1,093,124.5361 |
1.5157 USD |
1.3168 USD |
1.5566 USD |
1.3856 USD |
| 2021-05-09 |
1.4790 USD |
606,975.4760 |
1.5191 USD |
1.4328 USD |
1.5283 USD |
1.4887 USD |
| 2021-05-08 |
1.5595 USD |
481,478.5717 |
1.5711 USD |
1.4952 USD |
1.6221 USD |
1.5409 USD |
| 2021-05-07 |
1.6101 USD |
688,736.6979 |
1.5491 USD |
1.4746 USD |
1.6918 USD |
1.5721 USD |
| 2021-05-06 |
1.5014 USD |
697,813.6241 |
1.4409 USD |
1.4208 USD |
1.5781 USD |
1.5215 USD |
| 2021-05-05 |
1.3726 USD |
435,586.8089 |
1.2731 USD |
1.2570 USD |
1.4541 USD |
1.4355 USD |
| 2021-05-04 |
1.3650 USD |
628,197.6956 |
1.4366 USD |
1.2854 USD |
1.4411 USD |
1.3173 USD |
| 2021-05-03 |
1.4373 USD |
395,461.7005 |
1.3917 USD |
1.3916 USD |
1.4743 USD |
1.4401 USD |
| 2021-05-02 |
1.3670 USD |
267,101.6410 |
1.3950 USD |
1.3246 USD |
1.4115 USD |
1.3970 USD |
| 2021-05-01 |
1.3874 USD |
345,946.4177 |
1.3942 USD |
1.3490 USD |
1.4181 USD |
1.3857 USD |
| 2021-04-30 |
1.3886 USD |
542,682.1117 |
1.3234 USD |
1.2984 USD |
1.4459 USD |
1.3919 USD |
| 2021-04-29 |
1.3130 USD |
1,002,329.7685 |
1.2901 USD |
1.2423 USD |
1.3822 USD |
1.3203 USD |
| 2021-04-28 |
1.2726 USD |
410,855.4850 |
1.3106 USD |
1.2137 USD |
1.3359 USD |
1.2731 USD |
| 2021-04-27 |
1.2733 USD |
547,857.1773 |
1.2340 USD |
1.2259 USD |
1.3300 USD |
1.3090 USD |
| 2021-04-26 |
1.1999 USD |
700,890.0261 |
1.0983 USD |
1.0876 USD |
1.2532 USD |
1.2395 USD |
| 2021-04-25 |
1.1270 USD |
650,200.7997 |
1.0926 USD |
1.0770 USD |
1.1955 USD |
1.0847 USD |
| 2021-04-24 |
1.1192 USD |
293,301.8145 |
1.1686 USD |
1.0815 USD |
1.1714 USD |
1.1020 USD |
| 2021-04-23 |
1.0583 USD |
3,060,505.3667 |
1.1618 USD |
0.9195 USD |
1.1932 USD |
1.1438 USD |
| 2021-04-22 |
1.2396 USD |
1,102,605.2836 |
1.2120 USD |
1.1367 USD |
1.3247 USD |
1.1988 USD |
| 2021-04-21 |
1.2707 USD |
617,282.4653 |
1.2934 USD |
1.1916 USD |
1.3443 USD |
1.2192 USD |
| 2021-04-20 |
1.2394 USD |
938,957.2711 |
1.2973 USD |
1.1631 USD |
1.3494 USD |
1.2855 USD |
| 2021-04-19 |
1.3832 USD |
1,078,020.4535 |
1.4629 USD |
1.2464 USD |
1.5131 USD |
1.2999 USD |